Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 18.71 | 18.73 | 18.17 | 18.29 | 7,820,460 | -0.48(-2.54%) |
Feb 27, 2007 | 19.06 | 19.41 | 18.70 | 18.77 | 8,050,016 | -0.94(-4.75%) |
Feb 26, 2007 | 19.48 | 19.87 | 18.55 | 19.71 | 5,673,872 | +0.42(+2.17%) |
Feb 23, 2007 | 19.31 | 19.47 | 19.18 | 19.29 | 4,580,469 | -0.02(-0.13%) |
Feb 22, 2007 | 19.36 | 19.53 | 18.93 | 19.31 | 6,421,957 | +0.01(+0.04%) |
Feb 21, 2007 | 19.02 | 19.40 | 18.95 | 19.30 | 3,598,764 | +0.25(+1.34%) |
Feb 20, 2007 | 19.08 | 19.10 | 18.69 | 19.05 | 4,251,892 | -0.23(-1.19%) |
Feb 16, 2007 | 19.13 | 19.36 | 19.07 | 19.28 | 2,823,882 | +0.24(+1.25%) |
Feb 15, 2007 | 19.11 | 19.19 | 18.93 | 19.04 | 3,071,785 | -0.18(-0.94%) |
Feb 14, 2007 | 19.23 | 19.46 | 19.11 | 19.22 | 3,359,362 | +0.00(+0.00%) |
Feb 13, 2007 | 19.15 | 19.37 | 19.13 | 19.22 | 2,870,503 | +0.16(+0.82%) |
Feb 12, 2007 | 19.07 | 19.16 | 18.91 | 19.07 | 4,258,063 | -0.16(-0.85%) |
Feb 09, 2007 | 19.49 | 19.58 | 19.09 | 19.23 | 3,744,167 | -0.19(-0.97%) |
Feb 08, 2007 | 19.39 | 19.58 | 18.95 | 19.42 | 5,688,374 | -0.03(-0.17%) |
Feb 07, 2007 | 19.67 | 19.83 | 19.27 | 19.45 | 5,651,805 | -0.18(-0.92%) |
Feb 06, 2007 | 19.99 | 20.03 | 19.35 | 19.63 | 5,117,480 | -0.31(-1.56%) |
Feb 05, 2007 | 20.12 | 20.43 | 19.94 | 19.94 | 4,389,152 | +0.00(+0.00%) |
Feb 02, 2007 | 19.85 | 20.16 | 19.53 | 19.94 | 5,122,663 | +0.16(+0.83%) |
Feb 01, 2007 | 19.89 | 20.30 | 19.61 | 19.78 | 6,896,212 | -0.04(-0.21%) |
Jan 31, 2007 | 19.84 | 20.16 | 19.49 | 19.82 | 5,286,897 | -0.02(-0.08%) |
Jan 30, 2007 | 19.24 | 19.93 | 19.24 | 19.84 | 4,227,752 | +0.56(+2.89%) |
Jan 29, 2007 | 18.98 | 19.45 | 18.98 | 19.28 | 3,176,921 | +0.23(+1.21%) |
Jan 26, 2007 | 19.23 | 19.40 | 19.00 | 19.05 | 3,314,485 | -0.01(-0.04%) |
Jan 25, 2007 | 19.60 | 19.61 | 18.88 | 19.06 | 4,204,634 | -0.61(-3.09%) |
Jan 24, 2007 | 19.76 | 19.91 | 19.42 | 19.67 | 4,948,795 | -0.15(-0.75%) |
Jan 23, 2007 | 19.50 | 20.09 | 19.50 | 19.81 | 4,880,285 | +0.31(+1.60%) |
Jan 22, 2007 | 19.47 | 19.80 | 19.40 | 19.50 | 6,430,076 | +0.12(+0.64%) |
Jan 19, 2007 | 18.84 | 19.44 | 18.70 | 19.38 | 4,354,605 | +0.72(+3.87%) |
Jan 18, 2007 | 18.96 | 19.21 | 18.57 | 18.66 | 4,290,839 | -0.22(-1.17%) |
Jan 17, 2007 | 18.91 | 19.22 | 18.77 | 18.88 | 4,310,306 | -0.05(-0.26%) |
Jan 16, 2007 | 19.02 | 19.32 | 18.68 | 18.93 | 4,690,098 | -0.17(-0.90%) |
Jan 12, 2007 | 18.41 | 19.17 | 18.36 | 19.10 | 5,571,256 | +0.87(+4.77%) |
Jan 11, 2007 | 18.02 | 18.96 | 17.98 | 18.23 | 7,491,945 | +0.11(+0.63%) |
Jan 10, 2007 | 17.91 | 18.39 | 17.84 | 18.11 | 6,238,475 | -0.01(-0.05%) |
Jan 09, 2007 | 17.66 | 18.38 | 17.57 | 18.12 | 7,734,905 | +0.25(+1.42%) |
Jan 08, 2007 | 18.19 | 18.38 | 17.82 | 17.87 | 6,484,646 | -0.13(-0.73%) |
Jan 05, 2007 | 17.97 | 18.16 | 17.68 | 18.00 | 5,530,119 | +0.16(+0.87%) |
Jan 04, 2007 | 17.74 | 18.16 | 17.56 | 17.84 | 9,635,221 | -0.17(-0.96%) |
Jan 03, 2007 | 18.77 | 18.80 | 17.79 | 18.02 | 8,891,308 | -1.05(-5.51%) |
Dec 29, 2006 | 19.21 | 19.48 | 18.98 | 19.07 | 3,464,260 | -0.28(-1.44%) |
Dec 28, 2006 | 19.49 | 19.58 | 19.24 | 19.35 | 3,735,459 | -0.16(-0.84%) |
Dec 27, 2006 | 19.03 | 19.53 | 18.97 | 19.51 | 3,097,871 | +0.47(+2.46%) |
Dec 26, 2006 | 19.30 | 19.57 | 18.85 | 19.04 | 3,435,227 | -0.27(-1.40%) |
Dec 22, 2006 | 19.66 | 19.71 | 19.31 | 19.31 | 2,168,670 | -0.28(-1.42%) |
Dec 21, 2006 | 19.87 | 20.13 | 19.37 | 19.59 | 3,583,734 | -0.22(-1.12%) |
Dec 20, 2006 | 20.25 | 20.37 | 19.80 | 19.81 | 2,862,860 | -0.56(-2.74%) |
Dec 19, 2006 | 19.84 | 20.51 | 19.53 | 20.37 | 4,058,644 | +0.37(+1.85%) |
Dec 18, 2006 | 20.97 | 21.00 | 19.94 | 20.00 | 4,201,631 | -0.94(-4.47%) |
Dec 15, 2006 | 21.27 | 21.33 | 20.83 | 20.94 | 5,546,156 | -0.47(-2.19%) |
Dec 14, 2006 | 21.12 | 21.75 | 21.12 | 21.41 | 5,436,060 | +0.64(+3.08%) |
Dec 13, 2006 | 21.13 | 21.25 | 20.70 | 20.77 | 4,405,846 | -0.20(-0.94%) |
Dec 12, 2006 | 21.03 | 21.42 | 20.77 | 20.96 | 3,757,333 | -0.23(-1.08%) |
Dec 11, 2006 | 21.18 | 21.50 | 21.03 | 21.19 | 4,055,470 | -0.24(-1.11%) |
Dec 08, 2006 | 21.51 | 21.86 | 21.33 | 21.43 | 4,433,992 | +0.17(+0.81%) |
Dec 07, 2006 | 21.77 | 21.78 | 21.26 | 21.26 | 5,159,089 | -0.57(-2.63%) |
Dec 06, 2006 | 21.84 | 22.10 | 21.39 | 21.83 | 6,534,335 | -0.13(-0.60%) |
Dec 05, 2006 | 22.78 | 22.93 | 21.78 | 21.96 | 5,980,975 | -0.75(-3.29%) |
Dec 04, 2006 | 22.96 | 22.96 | 22.41 | 22.71 | 3,541,878 | -0.39(-1.67%) |